TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 201922.4022.8622.0522.1522.15849,400
Oct. 21, 201921.3822.6521.0322.4422.44916,200
Oct. 18, 201922.4022.4921.2521.3721.37911,400
Oct. 17, 201922.4922.7321.6622.4922.491,211,700
Oct. 16, 201922.2022.4521.5021.7321.731,120,600
Oct. 15, 201921.4522.5021.0522.1222.122,133,300
Oct. 14, 201920.9621.3520.2020.6620.661,323,800
Oct. 11, 201921.0921.5120.6620.9620.961,817,900
Oct. 10, 201923.5523.9020.5920.6520.653,796,400
Oct. 09, 201924.0024.5323.6023.8723.87561,200
Oct. 08, 201923.6124.9623.5023.9423.94771,500
Oct. 07, 201924.0024.5823.3424.2624.26697,500
Oct. 04, 201924.8025.4924.0124.0624.06905,600
Oct. 03, 201924.0424.9823.1224.8824.881,251,000
Oct. 02, 201923.8024.8722.6024.0524.051,876,100
Oct. 01, 201924.6024.8923.6824.1824.181,195,500
Sep. 30, 201925.9325.9524.3224.7424.741,294,500
Sep. 27, 201926.3727.2125.7525.9425.941,444,500
Sep. 26, 201927.0027.2426.0026.7126.711,170,400
Sep. 25, 201926.6626.9225.8726.6026.601,045,000
Sep. 24, 201928.2628.3126.1226.7326.731,732,500
Sep. 23, 201928.9329.5027.9228.1928.19791,100
Sep. 20, 201930.2331.0628.9829.0029.001,171,100
Sep. 19, 201930.4131.0729.5829.9629.961,654,000
Sep. 18, 201930.6230.8430.1530.4830.481,001,500
Sep. 17, 201931.0431.8830.2830.5030.501,194,400
Sep. 16, 201931.7032.7730.6030.7930.791,864,100
Sep. 13, 201930.8831.8530.6931.6531.651,404,400
Sep. 12, 201929.9931.3929.9030.5730.571,098,900
Sep. 11, 201930.2031.0029.2930.7130.711,587,500
Sep. 10, 201930.0731.8629.0731.1331.131,439,000
Sep. 09, 201932.3832.5530.0030.1530.152,610,500
Sep. 06, 201932.6033.6631.2632.0632.062,818,100
Sep. 05, 201930.0032.7530.0032.0832.083,727,200
Sep. 04, 201929.7931.5527.7730.0030.004,513,700
Sep. 03, 201925.1730.9725.1530.1030.104,629,700
Aug. 30, 201926.7527.1425.4025.6725.671,757,300
Aug. 29, 201927.7527.7926.5026.7426.741,558,100
Aug. 28, 201926.4627.6525.5227.2027.201,534,000
Aug. 27, 201928.3028.4926.0226.4926.492,146,800
Aug. 26, 201928.4428.9627.8328.2028.201,457,300
Aug. 23, 201929.2529.6028.2828.2928.292,390,200
Aug. 22, 201931.5332.1729.0029.0129.013,587,900
Aug. 21, 201929.6832.4029.5832.3432.343,518,700
Aug. 20, 201930.1131.3928.7229.3029.302,192,000
Aug. 19, 201931.6731.8528.9029.9329.933,955,200
Aug. 16, 201935.5035.7730.5831.3131.314,697,000
Aug. 15, 201937.6237.9034.5135.1235.122,870,500
Aug. 14, 201941.1642.1738.5939.0439.043,722,000
Aug. 13, 201943.2046.2542.8646.0246.023,781,600
Aug. 12, 201942.4742.7541.5442.4642.46868,400
Aug. 09, 201943.6144.6542.3042.5742.571,265,500
Aug. 08, 201942.8044.3342.1043.8943.89827,200
Aug. 07, 201941.5442.5241.2241.9341.93577,500
Aug. 06, 201942.3044.4441.6342.5342.53939,400
Aug. 05, 201943.0343.2541.2842.2942.29992,500
Aug. 02, 201940.9343.3240.4043.2443.241,229,200
Aug. 01, 201940.7841.7439.9240.3540.35489,900
Jul. 31, 201940.8841.3640.3040.8240.82484,300
Jul. 30, 201939.6041.7439.5040.7640.76544,800
Jul. 29, 201942.1442.2539.3140.6440.641,073,600
Jul. 26, 201942.0042.2141.1342.0942.09594,300
Jul. 25, 201942.8443.4041.5141.8341.83857,500
Jul. 24, 201942.8143.5142.2742.9842.98788,500
Jul. 23, 201942.0243.4441.3542.9742.97803,800
Jul. 22, 201943.4343.8942.1242.2042.20894,700
Jul. 19, 201943.4144.1042.6943.5943.591,185,200
Jul. 18, 201943.8744.1342.6943.4143.411,027,300
Jul. 17, 201944.3745.4844.0644.2544.25972,900
Jul. 16, 201944.0745.1043.2244.4144.41809,400
Jul. 15, 201943.3544.3242.0344.2244.22812,700
Jul. 12, 201945.0045.0443.2043.3443.341,479,400
Jul. 11, 201946.3046.3644.3845.1945.19969,000
Jul. 10, 201945.2446.6744.5945.9345.931,069,700
Jul. 09, 201945.0845.9844.5545.1545.15743,500
Jul. 08, 201946.3848.4845.1445.4545.451,446,700
Jul. 05, 201947.2547.5046.2646.9846.98800,000
Jul. 03, 201947.8547.9146.6047.7447.74683,800
Jul. 02, 201949.4949.4946.5547.3947.391,374,100
Jul. 01, 201947.0049.3246.1049.3049.301,889,000
Jun. 28, 201946.7547.4846.3046.5646.56978,100
Jun. 27, 201947.1048.4846.0246.3546.351,334,400
Jun. 26, 201947.1647.9546.5247.2047.201,107,400
Jun. 25, 201948.0748.8045.9046.8146.811,099,000
Jun. 24, 201950.8150.8646.7548.0348.031,999,200
Jun. 21, 201948.5051.0346.2050.4550.454,195,100
Jun. 20, 201945.2650.2044.3149.7149.714,517,100
Jun. 19, 201941.2045.4941.2045.4745.472,670,400
Jun. 18, 201940.8741.8840.5541.0541.051,227,200
Jun. 17, 201939.2041.9538.7040.4140.411,919,200
Jun. 14, 201940.4340.4838.7039.0139.011,370,400
Jun. 13, 201942.0342.7640.4040.7040.701,167,200
Jun. 12, 201940.5041.8539.4341.8241.821,702,500
Jun. 11, 201943.8043.9340.1440.4940.492,898,900
Jun. 10, 201944.2646.6541.0343.1443.147,322,600
Jun. 07, 201935.9938.9835.3138.8038.802,578,300
Jun. 06, 201935.3535.9534.3035.7035.70914,400
Jun. 05, 201937.6337.9935.3535.5935.591,078,200
Jun. 04, 201935.0537.1934.8036.5036.501,583,700
Jun. 03, 201938.0838.3134.2534.6634.662,255,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...